ストックスクリーナーアプリを入手
0.3043
5.56%
-0.0179
プレマーケット:
.29
-0.0143
-4.70%
Ryvyl Inc (RVYL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-14 | $0.3175 | $0.3001 | $0.0174 | 1,294,647.0 | -5.56% |
| 2025-08-13 | $0.338 | $0.29 | $0.048 | 4,360,884.0 | +9.22% |
| 2025-08-12 | $0.32 | $0.291 | $0.029 | 1,813,273.0 | -8.78% |
| 2025-08-11 | $0.327 | $0.297 | $0.03 | 5,387,263.0 | +5.76% |
| 2025-08-08 | $0.3295 | $0.293 | $0.0365 | 3,200,142.0 | +2.24% |
| 2025-08-07 | $0.3179 | $0.2915 | $0.0264 | 2,323,559.0 | -1.09% |
| 2025-08-06 | $0.3392 | $0.265 | $0.0742 | 14,064,934.0 | +12.00% |
| 2025-08-05 | $0.275 | $0.27 | $0.005 | 281,864.0 | -1.85% |
| 2025-08-04 | $0.2818 | $0.2661 | $0.0157 | 563,231.0 | +4.44% |
| 2025-08-01 | $0.269 | $0.2511 | $0.0179 | 815,807.0 | +0.15% |
| 2025-07-31 | $0.2928 | $0.2511 | $0.0417 | 1,741,961.0 | -10.15% |
| 2025-07-30 | $0.3089 | $0.2907 | $0.0182 | 637,924.0 | -3.72% |
| 2025-07-29 | $0.3229 | $0.293 | $0.0299 | 1,329,406.0 | -4.40% |
| 2025-07-28 | $0.32 | $0.3113 | $0.0087 | 945,174.0 | +1.21% |
| 2025-07-25 | $0.3215 | $0.308 | $0.0135 | 1,305,877.0 | -3.88% |
| 2025-07-24 | $0.33 | $0.3145 | $0.0155 | 1,416,917.0 | +2.83% |
| 2025-07-23 | $0.319 | $0.311 | $0.008 | 315,110.0 | +4.23% |
| 2025-07-22 | $0.324 | $0.291 | $0.033 | 3,844,831.0 | -1.64% |
| 2025-07-21 | $0.353 | $0.3057 | $0.0473 | 4,444,624.0 | -6.60% |
| 2025-07-18 | $0.337 | $0.32 | $0.017 | 2,512,483.0 | +5.73% |
| 2025-07-17 | $0.346 | $0.3016 | $0.0444 | 3,307,151.0 | -4.41% |
| 2025-07-16 | $0.3559 | $0.315 | $0.0409 | 2,748,991.0 | -2.78% |
Ryvyl Inc (RVYL) 株の年ごとの株価履歴
この詳細な分析では、Ryvyl Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRVYL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ryvyl Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $0.3392 | $0.2511 | $0.0881 | 35,400,251.0 | +15.70% |
| 2025-07 | $0.9752 | $0.2511 | $0.7241 | 43,784,187.0 | -69.08% |
| 2025-06 | $2.33 | $0.3559 | $1.97 | 689,876,462.0 | +47.04% |
| 2025-05 | $1.04 | $0.5234 | $0.5166 | 4,270,292.0 | -41.57% |
| 2025-04 | $1.04 | $0.7301 | $0.3099 | 829,955.0 | +0.00% |
| 2025-03 | $1.25 | $0.7621 | $0.4875 | 777,084.0 | +8.09% |
| 2025-02 | $1.33 | $0.6932 | $0.6367 | 1,758,743.0 | -26.14% |
| 2025-01 | $1.90 | $1.16 | $0.7399 | 2,458,632.0 | -4.62% |
2024年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.79 | $1.21 | $0.5836 | 2,236,851.0 | -22.83% |
| 2024-11 | $2.01 | $1.04 | $0.97 | 3,039,180.0 | +21.40% |
| 2024-10 | $2.35 | $1.24 | $1.11 | 2,502,315.0 | +7.95% |
| 2024-09 | $1.52 | $0.9945 | $0.5255 | 783,312.0 | +22.22% |
| 2024-08 | $2.06 | $0.888 | $1.17 | 1,503,833.0 | -45.18% |
| 2024-07 | $2.40 | $1.37 | $1.03 | 1,102,034.0 | +35.86% |
| 2024-06 | $2.18 | $1.32 | $0.86 | 1,193,954.0 | -2.03% |
| 2024-05 | $1.85 | $1.18 | $0.67 | 1,446,964.0 | +12.12% |
| 2024-04 | $2.98 | $1.12 | $1.86 | 3,547,096.0 | -54.64% |
| 2024-03 | $4.65 | $2.25 | $2.40 | 702,453.0 | -27.79% |
| 2024-02 | $4.85 | $3.73 | $1.12 | 344,144.0 | -0.98% |
| 2024-01 | $4.74 | $3.50 | $1.24 | 464,323.0 | -2.16% |
2023年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.48 | $2.75 | $2.73 | 993,829.0 | +22.71% |
| 2023-11 | $4.72 | $1.61 | $3.11 | 1,430,198.0 | +83.24% |
| 2023-10 | $3.59 | $1.57 | $2.02 | 788,752.0 | -38.64% |
| 2023-09 | $6.69 | $0.65 | $6.04 | 3,565,941.0 | +153.36% |
| 2023-08 | $1.60 | $0.8292 | $0.7708 | 6,093,562.0 | -19.59% |
| 2023-07 | $1.75 | $0.75 | $0.9999 | 11,545,633.0 | +97.33% |
| 2023-06 | $1.09 | $0.58 | $0.5099 | 8,347,759.0 | +15.35% |
| 2023-05 | $0.75 | $0.41 | $0.34 | 4,109,146.0 | +0.03% |
| 2023-04 | $0.88 | $0.34 | $0.54 | 4,008,369.0 | +59.00% |
| 2023-03 | $0.43 | $0.2702 | $0.1598 | 2,260,768.0 | +0.00% |
15.50%
大文字化:
|
ボリューム (24 時間):